熱映 (3373)-國泰-敦南券商分點個股進出

台股 » 個股 » 熱映 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

熱映

(3373)

可現股當沖

股價
23.80
漲跌
▼0.70
漲幅
-2.86%
成交量
88張
產業
上櫃其他電子類股
171人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

熱映 (3373)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	23.70	0.1	23.80	23.80	1.9	276	0.68%
2024/04/18	0	24.35	0	0.00	24.50	0	282	0.00%
2024/04/17	1.1	23.12	1	23.30	23.65	0	297	0.02%
2024/04/16	5.1	23.54	3	23.53	23.40	2.1	328	0.64%
2024/04/15	3.1	24.45	2	24.60	24.30	1.1	347	0.32%
2024/04/12	5.1	24.58	5	24.68	24.60	0.1	358	0.01%
2024/04/11	0	0.00	0	25.24	24.85	0	396	0.00%
2024/04/10	0	25.53	1	25.55	25.40	-1	563	-0.18%
2024/04/09	1	25.31	6	25.40	25.30	-5	592	-0.84%
2024/04/08	3	25.70	2.1	25.46	25.40	0.9	594	0.16%
2024/04/03	0	25.49	0.1	25.40	25.55	-0.1	602	-0.02%
2024/04/02	1	25.50	5	25.66	25.50	-4	608	-0.66%
2024/04/01	2.1	24.80	1	24.90	24.90	1.1	609	0.17%
2024/03/29	0	25.07	4	24.53	24.50	-4	621	-0.64%
2024/03/28	0	24.90	1	24.85	24.75	-1	645	-0.15%
2024/03/26	1	24.50	3	24.73	24.50	-2	779	-0.26%
2024/03/25	2	25.00	1	25.05	25.00	1	919	0.11%
2024/03/22	0	25.00	0	0.00	25.00	0	947	0.00%
2024/03/21	1.3	24.56	0	0.00	24.70	1.3	957	0.14%
2024/03/20	0	0.00	1	24.70	24.70	-1	958	-0.10%
2024/03/19	0	24.62	0	0.00	24.45	0	960	0.00%
2024/03/18	0.1	24.45	0	0.00	24.35	0.1	968	0.01%
2024/03/15	0.1	25.45	0	0.00	24.55	0.1	974	0.01%
2024/03/14	0	24.62	0	0.00	24.30	0	976	0.00%
2024/03/13	3.1	24.01	6.1	24.00	24.05	-3	977	-0.31%
2024/03/12	2	24.83	6	25.00	24.95	-4	980	-0.41%
2024/03/11	2.4	24.65	1	24.60	24.60	1.4	990	0.14%
2024/03/08	8.3	25.15	0	25.76	24.50	8.3	1,013	0.82%
2024/03/07	9.2	25.61	2.1	25.62	25.30	7.1	1,041	0.68%
2024/03/06	1	26.10	7.1	26.25	26.10	-6.1	1,241	-0.49%
2024/03/05	2	26.28	0	0.00	26.25	2	1,501	0.13%
2024/03/04	1	26.85	3	26.90	26.65	-2	1,587	-0.12%
2024/03/01	0	27.17	2	27.40	27.20	-2	1,638	-0.12%
2024/02/29	4	27.35	3	27.93	27.30	1	1,664	0.06%
2024/02/27	7.6	27.59	7	27.40	27.25	0.6	1,660	0.03%
2024/02/26	3.1	27.88	5	28.14	28.35	-1.9	1,656	-0.11%
2024/02/23	7	27.56	2.2	27.88	27.70	4.8	1,646	0.29%
2024/02/22	0	27.57	0.1	27.50	26.85	-0.1	1,633	0.00%
2024/02/21	2	27.00	2.3	27.08	27.20	-0.3	1,629	-0.02%
2024/02/20	4	26.49	4	26.66	26.50	0	1,622	0.00%
2024/02/19	0	27.52	4	27.08	26.90	-4	1,620	-0.25%
2024/02/16	4	26.30	1	26.50	26.60	3	1,617	0.19%
2024/02/15	1.1	26.41	0	0.00	26.50	1.1	1,612	0.07%
2024/02/05	6	26.75	2	26.85	26.80	4	1,607	0.25%
2024/02/02	2	27.45	1.1	27.76	27.25	0.9	1,605	0.06%
2024/02/01	15	28.09	14	28.28	27.75	1	1,602	0.06%
2024/01/31	14	27.53	16.2	27.67	28.00	-2.2	1,583	-0.14%
2024/01/30	9	26.60	1	26.35	26.35	8	1,565	0.51%
2024/01/29	0	27.45	0	0.00	27.15	0	1,566	0.00%
2024/01/26	2	26.50	1	26.40	26.40	1	1,581	0.06%
2024/01/25	1	26.96	1	26.90	26.75	0	1,588	0.00%
2024/01/24	0	27.85	4	27.60	27.60	-4	1,585	-0.25%
2024/01/23	3.1	27.48	3.2	27.75	27.50	-0.1	1,583	-0.01%
2024/01/22	1	27.40	2.3	27.39	27.80	-1.3	1,580	-0.08%
2024/01/19	8	27.04	8	26.66	27.15	0	1,574	0.00%
2024/01/18	5.1	26.78	2	27.00	26.50	3.1	1,569	0.20%
2024/01/17	1.2	27.92	4	27.34	27.15	-2.8	1,563	-0.18%
2024/01/16	16	28.08	12.2	28.05	27.85	3.8	1,557	0.24%
2024/01/15	11	27.73	18	27.74	27.70	-7	1,544	-0.45%
2024/01/12	2.1	28.35	3	28.60	28.20	-1	1,535	-0.06%
2024/01/11	16	28.70	16	28.86	28.30	0	1,529	0.00%
2024/01/10	21	28.81	70.4	28.58	28.60	-49.3	1,516	-3.25%
2024/01/09	8	28.87	10	28.42	27.90	-2	1,485	-0.13%
2024/01/08	4	28.30	13	28.16	28.30	-9	1,464	-0.61%
2024/01/05	19.1	29.73	22.6	28.86	28.40	-3.5	1,451	-0.24%
2024/01/04	274.1	30.96	202.4	31.18	30.90	71.7	1,413	5.07%	大買/大賣/
2024/01/03	26	29.06	28	29.19	29.50	-2	1,246	-0.16%
2024/01/02	8	26.66	4	26.65	26.85	4	1,218	0.33%
2023/12/29	8.2	26.65	8	26.93	26.60	0.2	1,216	0.01%
2023/12/28	6.4	26.65	4.2	26.77	26.50	2.2	1,208	0.18%
2023/12/27	3	27.03	3	27.23	27.05	0	1,203	0.00%
2023/12/26	11	27.22	18.4	27.25	27.55	-7.4	1,200	-0.62%
2023/12/25	21.2	27.89	12	27.65	27.00	9.1	1,193	0.77%
2023/12/22	49	30.31	57	30.27	29.60	-8	1,171	-0.68%
2023/12/21	181.2	30.20	187.1	30.26	30.90	-5.9	1,144	-0.52%	大買/大賣/
2023/12/20	113.5	31.24	110.1	31.35	29.30	3.4	1,049	0.32%	大買/大賣/
2023/12/19	3.2	28.53	21.6	29.15	30.15	-18.4	985	-1.87%
2023/12/18	7	26.66	6	26.52	27.45	1	980	0.11%
2023/12/15	2.1	25.31	7	25.24	25.30	-4.9	970	-0.50%
2023/12/14	8.1	25.61	1	25.40	25.40	7	967	0.73%
2023/12/13	18	25.67	1	25.84	25.75	17	964	1.76%
2023/12/12	9.3	26.48	1	26.15	25.95	8.3	956	0.87%
2023/12/11	2.2	27.80	1	28.45	27.75	1.2	949	0.12%
2023/12/08	1.1	28.21	0	0.00	28.30	1.1	946	0.12%
2023/12/07	10.1	27.83	2	29.40	28.15	8.1	942	0.86%
2023/12/06	1	28.90	16	28.37	28.65	-15	936	-1.60%
2023/12/05	20.5	28.92	12	28.91	28.55	8.5	926	0.92%
2023/12/04	46.5	32.28	33.4	32.11	31.05	13.1	903	1.45%
2023/12/01	204.2	31.86	211	32.25	33.25	-6.9	865	-0.79%	大買/大賣/
2023/11/30	286.6	30.53	277.9	30.92	30.70	8.7	660	1.32%	大買/大賣/
2023/11/29	73.2	28.14	89.3	28.89	29.50	-16.2	397	-4.06%
2023/11/28	51.3	26.15	82.1	26.30	26.85	-30.8	308	-9.98%
2023/11/27	1	24.25	12.1	24.35	24.45	-11.1	254	-4.36%
2023/11/24	1	22.35	0	0.00	22.25	1	225	0.44%
2023/11/23	6	22.34	11	22.18	22.05	-5	224	-2.23%
2023/11/22	0	21.78	0	0.00	21.75	0	222	0.00%
2023/11/21	0	22.45	0	0.00	21.70	0	222	0.00%
2023/11/20	1	21.70	1	21.50	21.65	0	221	0.00%
2023/11/16	0.2	21.45	0	0.00	21.40	0.2	221	0.09%
2023/11/14	1	21.20	0	0.00	21.25	1	220	0.45%
2023/11/09	1	21.30	0	0.00	21.30	1	221	0.45%
2023/11/08	2	21.70	2	21.75	21.70	0	220	0.02%
2023/11/07	2	21.45	0	22.50	21.45	2	220	0.91%
2023/11/06	0.1	21.86	23	21.77	21.80	-22.9	219	-10.46%
2023/11/03	34	23.18	7.2	22.42	22.35	26.8	215	12.41%
2023/11/02	0	0.00	3	22.40	22.40	-3	195	-1.54%
2023/11/01	0	0.00	1	20.10	20.40	-1	187	-0.53%
2023/10/30	0	20.55	0	0.00	20.25	0	186	0.00%
2023/10/26	1	20.21	0	22.20	20.15	1	186	0.54%
2023/10/25	5	20.70	0	0.00	20.70	5	185	2.70%
2023/10/24	2.1	20.95	4	20.78	20.75	-1.9	185	-1.02%
2023/10/23	0	0.00	1	21.05	21.05	-1	185	-0.54%
2023/10/20	0	0.00	1	21.20	20.95	-1	186	-0.54%
2023/10/19	3	21.10	0	0.00	21.00	3	185	1.62%
2023/10/18	0	21.00	1	21.10	21.30	-1	183	-0.54%
2023/10/17	0	0.00	1	21.05	20.85	-1	180	-0.55%
2023/10/16	1	21.05	2	20.45	21.05	-1	180	-0.55%
2023/10/13	1.1	20.57	0	0.00	20.60	1.1	180	0.61%
2023/10/12	1.2	20.65	0	0.00	20.80	1.2	180	0.64%
2023/10/11	1	20.90	0	22.50	20.30	1	180	0.55%
2023/10/06	1.3	21.30	2	21.00	21.15	-0.7	179	-0.37%
2023/10/05	1.9	21.88	1	21.60	21.50	0.9	177	0.49%
2023/10/04	1	21.85	0	22.00	21.60	1	176	0.56%
2023/10/03	6	22.17	0	0.00	22.25	6	175	3.42%
2023/10/02	4	22.71	8.1	22.91	22.50	-4.1	173	-2.37%
2023/09/28	4	21.97	8.4	22.18	22.70	-4.4	169	-2.58%
2023/09/27	7	21.73	0	0.00	21.35	7	164	4.27%
2023/09/26	3	22.02	4	22.33	21.80	-1	162	-0.61%
2023/09/25	23.4	22.12	12	22.08	22.40	11.4	159	7.12%
2023/09/22	184.3	23.02	178.2	23.19	22.75	6	147	4.09%	大買/大賣/
2023/09/21	6	21.90	12	21.53	22.00	-6	68	-8.74%
2023/09/20	0	19.15	4	19.82	20.00	-4	45	-8.81%
2023/09/18	0	19.50	0	0.00	19.40	0	44	0.07%
2023/09/14	0	0.00	1	19.45	19.45	-1	43	-2.30%
2023/09/13	1	19.30	0	0.00	19.35	1	42	2.35%
2023/09/12	0	20.00	0	0.00	19.40	0	42	0.00%
2023/09/11	0	19.85	0	0.00	19.40	0	42	0.07%
2023/09/08	2	20.33	0	0.00	19.85	2	42	4.65%
2023/09/07	1	19.60	1	19.45	19.80	0	41	0.00%
2023/09/06	0.2	19.80	1	19.40	19.40	-0.9	40	-2.10%
2023/09/05	0	19.80	0	0.00	19.40	0	41	0.00%
2023/08/29	0.1	20.00	0	0.00	19.35	0.1	45	0.22%
2023/08/25	3	19.45	0	0.00	19.30	3	47	6.36%
2023/08/24	0	0.00	2	19.30	19.30	-2	47	-4.17%
2023/08/23	0	19.45	15	19.30	19.25	-15	49	-30.51%
2023/08/21	0	19.00	3	19.27	19.25	-3	51	-5.79%
2023/08/18	0.1	19.26	1	19.35	19.25	-0.9	56	-1.68%
2023/08/16	3	18.87	2	19.05	19.05	1	65	1.53%
2023/08/15	1	18.90	0	0.00	19.05	1	64	1.54%
2023/08/14	1	19.95	1	19.50	19.55	0	65	0.05%
2023/08/10	0	0.00	0	20.30	20.05	0	66	0.00%
2023/08/09	0	20.30	0	0.00	20.25	0	66	0.00%
2023/08/07	1.1	20.36	0	0.00	20.35	1.1	67	1.57%
2023/08/04	0	21.00	0	0.00	20.35	0	67	0.00%
2023/07/31	2.1	20.39	3	20.57	20.45	-0.9	67	-1.34%
2023/07/28	10	20.29	0	20.30	20.30	10	66	15.03%
2023/07/27	1.2	20.12	0	0.00	20.35	1.2	66	1.80%
2023/07/26	0	20.80	0	0.00	20.10	0	66	0.00%
2023/07/25	1.1	20.45	0	0.00	20.35	1.1	65	1.69%
2023/07/24	0.1	20.65	0.1	20.50	20.50	0	65	0.05%
2023/07/19	0.1	21.25	1	21.10	20.95	-0.9	64	-1.45%
2023/07/18	0	21.11	3.2	21.17	21.05	-3.2	65	-4.90%
2023/07/14	1	21.30	0	0.00	21.35	1	65	1.53%
2023/07/13	0.1	21.65	0	0.00	21.35	0.1	65	0.08%
2023/07/12	1	21.45	0	0.00	21.45	1	65	1.53%
2023/07/11	0.1	21.95	0.9	21.95	21.80	-0.9	65	-1.36%
2023/07/10	0	0.00	2	21.48	21.45	-2	65	-3.05%
2023/07/07	1.1	21.49	0	0.00	21.50	1.1	65	1.66%
2023/07/06	0	21.90	0	0.00	21.65	0	65	0.01%
2023/07/05	1.1	21.50	0	0.00	21.70	1.1	65	1.67%
2023/07/04	0	21.85	0	0.00	21.50	0	65	0.00%
2023/07/03	1.1	21.80	0	0.00	21.65	1.1	65	1.61%
2023/06/28	1.1	21.95	1	21.95	21.85	0.1	64	0.15%
2023/06/27	1	21.60	0	0.00	21.60	1	63	1.57%
2023/06/26	0	22.40	0	0.00	22.00	0	63	0.04%
2023/06/15	0	22.60	2	22.35	22.30	-2	64	-3.08%
2023/06/13	0	22.30	0	0.00	22.35	0	64	0.00%
2023/06/12	0	22.75	0	0.00	22.30	0	64	0.04%
2023/06/08	1	22.25	1	22.30	22.25	0	65	0.00%
2023/06/07	0	0.00	0	22.65	22.55	0	66	0.00%
2023/06/06	0	22.90	0	0.00	22.50	0	66	0.02%
2023/06/05	0	23.20	0	23.00	22.55	0	67	0.00%
2023/06/02	2	22.46	0	0.00	22.50	2	66	3.06%
2023/05/31	0.2	23.00	0.2	23.00	22.85	0	66	-0.03%
2023/05/30	0	22.80	3	22.75	22.60	-3	65	-4.55%
2023/05/29	5.2	22.65	1.5	22.73	22.55	3.7	65	5.63%
2023/05/25	0	23.55	2	23.15	23.15	-2	65	-2.97%
2023/05/24	3.2	23.75	0	23.99	23.50	3.2	66	4.80%
2023/05/23	8	23.80	5	22.62	23.70	3	61	4.92%
2023/05/22	1	22.05	0	22.15	22.00	1	54	1.75%
2023/05/19	1	21.95	0	24.25	21.95	1	54	1.83%
2023/05/18	2.1	22.05	0	0.00	22.10	2.1	54	3.75%
2023/05/17	3	21.65	0	0.00	21.65	3	53	5.60%
2023/05/15	0.1	22.21	0	0.00	21.90	0.1	54	0.13%
2023/05/11	1	22.20	0	0.00	22.20	1	55	1.79%
2023/05/10	0	23.00	0	0.00	22.50	0	56	0.00%
2023/05/09	0.1	23.00	0	0.00	22.50	0.1	56	0.18%
2023/05/08	0	0.00	0	23.00	22.85	0	57	-0.03%
2023/05/05	1	22.80	0	0.00	22.80	1	57	1.73%
2023/05/04	0	22.80	0	0.00	22.80	0	59	0.05%
2023/05/03	0	23.03	0	0.00	22.60	0	60	0.05%
2023/05/02	0.1	23.00	1	22.90	22.95	-1	62	-1.51%
2023/04/28	0.1	22.95	0	22.96	22.85	0	64	0.02%
2023/04/27	0	0.00	0	22.77	22.75	0	64	-0.04%
2023/04/26	1	22.52	0	22.85	22.60	1	65	1.57%
2023/04/25	0.1	23.18	0	0.00	22.60	0.1	66	0.18%
2023/04/21	1	23.26	0	0.00	23.20	1	68	1.51%
2023/04/20	1	23.60	2	23.50	23.50	-1	68	-1.45%
2023/04/19	0.1	24.00	0	0.00	23.85	0.1	69	0.10%
2023/04/18	1.1	23.91	0	0.00	23.85	1.1	71	1.48%
2023/04/17	4	23.93	0	0.00	23.90	4	74	5.34%
2023/04/14	0	0.00	1	23.80	23.80	-1	78	-1.27%
2023/04/13	0.3	23.90	0	0.00	23.85	0.3	83	0.30%
2023/04/12	2.1	23.90	0	0.00	23.80	2.1	85	2.44%
2023/04/11	0.1	23.95	0	0.00	23.70	0.1	89	0.08%
2023/04/10	2.2	23.78	0	0.00	23.70	2.2	94	2.31%
2023/04/07	0.2	24.09	0	0.00	23.75	0.2	106	0.14%
2023/04/06	1	23.95	0	25.20	24.00	1	133	0.74%
2023/03/31	0	24.55	0	0.00	24.10	0	165	0.02%
2023/03/30	1	24.11	0	0.00	24.15	1	172	0.58%
2023/03/29	0	24.95	0	0.00	24.20	0	189	0.00%
2023/03/28	0	25.03	0	25.15	24.35	0	261	0.00%
2023/03/27	0	24.95	0	24.90	24.70	0	275	0.00%
2023/03/24	0.4	24.89	2	24.85	24.90	-1.6	292	-0.54%
2023/03/23	0	24.60	1	24.50	24.60	-1	297	-0.34%
2023/03/22	0	24.32	1	24.25	24.50	-1	329	-0.30%
2023/03/21	0.2	24.08	2	24.05	24.10	-1.9	337	-0.55%
2023/03/20	0	24.90	2	23.80	23.80	-2	337	-0.59%
2023/03/17	0	24.58	0	0.00	24.05	0	337	0.00%
2023/03/16	2.1	23.96	2	23.73	23.65	0.1	338	0.02%
2023/03/15	1	24.40	0.1	24.25	24.40	0.9	337	0.27%
2023/03/14	0	25.12	0	0.00	24.35	0	339	0.00%
2023/03/13	0.1	24.88	0	0.00	24.40	0.1	343	0.02%
2023/03/10	3	24.82	0	0.00	24.85	3	344	0.87%
2023/03/09	1	25.46	1	25.45	25.45	0	344	0.00%
2023/03/08	1	25.60	0	0.00	25.60	1	346	0.29%
2023/03/07	0	26.32	0	0.00	25.65	0	347	0.00%
2023/03/06	2	25.50	0	0.00	25.50	2	347	0.58%
2023/03/03	1	25.60	0	0.00	25.65	1	346	0.29%
2023/03/02	1	25.65	0	26.25	25.70	1	346	0.28%
2023/03/01	1.1	25.77	3	25.75	25.90	-1.9	346	-0.55%
2023/02/24	1	25.85	1	26.00	25.95	0	347	0.00%
2023/02/23	1	25.90	1	26.00	25.95	0	348	0.00%
2023/02/22	1.1	25.42	2	25.55	25.55	-1	348	-0.28%
2023/02/21	1	25.50	0	0.00	25.65	1	348	0.29%
2023/02/20	0	25.88	1	25.75	25.40	-1	348	-0.29%
2023/02/17	1	25.40	0	0.00	25.40	1	348	0.29%
2023/02/16	0.5	25.90	0	0.00	25.30	0.5	349	0.14%
2023/02/15	2	25.33	0	0.00	25.20	2	352	0.57%
2023/02/14	0	25.47	3	25.27	25.25	-3	353	-0.84%
2023/02/13	1	25.35	3	25.55	25.30	-2	354	-0.56%
2023/02/10	1.1	25.68	0	0.00	25.70	1.1	354	0.31%
2023/02/09	0	26.67	0.1	26.20	25.90	0	355	-0.01%
2023/02/08	2	26.15	0	0.00	26.05	2	357	0.56%
2023/02/07	1	26.46	0	26.70	26.20	1	358	0.28%
2023/02/06	0	26.90	1	26.15	26.45	-1	364	-0.27%
2023/02/03	2	26.28	0	0.00	26.15	2	368	0.55%
2023/02/02	2.6	26.65	5	26.60	26.65	-2.4	368	-0.66%
2023/02/01	0	0.00	2	26.20	26.40	-2	369	-0.54%
2023/01/31	5.1	25.70	0	0.00	25.95	5.1	368	1.37%
2023/01/16	1.2	25.71	0	0.00	26.00	1.2	367	0.33%
2023/01/13	0.4	26.72	0	0.00	26.15	0.4	367	0.12%
2023/01/12	0	26.32	0	0.00	26.25	0	367	0.01%
2023/01/11	0	26.65	0.1	26.65	26.25	0	368	-0.01%
2023/01/10	3	26.27	0.1	26.70	26.50	3	369	0.80%
2023/01/09	0.1	26.95	0.4	26.93	26.55	-0.3	370	-0.07%
2023/01/06	1	26.45	5	26.58	26.55	-4	371	-1.08%
2023/01/05	3.1	26.44	2	26.47	26.25	1	373	0.27%
2023/01/04	0.1	27.20	0	0.00	26.30	0.1	373	0.03%
2023/01/03	0.1	27.30	0	0.00	27.20	0.1	373	0.01%
2022/12/29	6	28.47	6	27.71	28.15	0	384	0.00%
2022/12/28	0.3	28.04	1	27.30	27.30	-0.7	428	-0.17%
2022/12/27	7	29.02	0.1	28.40	28.45	6.9	436	1.58%
2022/12/26	6	30.63	24	30.36	30.50	-18	430	-4.18%
2022/12/23	25	29.90	24	30.06	29.75	1	407	0.25%
2022/12/22	17	29.13	2.2	28.91	29.00	14.8	377	3.92%
2022/12/21	5	28.52	12	28.58	29.30	-7	380	-1.84%
2022/12/20	61.1	30.48	50	30.18	29.35	11.1	367	3.02%
2022/12/19	0	0.00	2	29.20	29.20	-2	306	-0.65%
2022/12/16	1.1	27.45	1.2	26.68	26.55	-0.1	340	-0.04%
2022/12/14	9	28.10	9	28.05	27.40	0	329	0.00%
2022/12/13	1	25.65	4.1	26.36	26.70	-3.1	299	-1.05%
2022/12/09	0	0.00	0	24.45	24.25	0	295	0.00%
2022/12/06	0	25.19	3	24.60	24.65	-3	315	-0.94%
2022/12/05	1.1	25.15	0	0.00	25.35	1.1	319	0.34%
2022/12/02	0	0.00	2	24.40	24.45	-2	323	-0.62%
2022/12/01	4	24.50	2	25.10	24.30	2	349	0.57%
2022/11/30	1	23.85	0	0.00	24.00	1	451	0.22%
2022/11/28	0	23.20	1	23.20	23.00	-1	553	-0.18%
2022/11/25	0	23.70	0	0.00	22.90	0	583	0.00%
2022/11/23	0	23.05	0	0.00	23.05	0	590	0.00%
2022/11/22	1	23.00	2	23.00	22.85	-1	590	-0.17%
2022/11/21	0	0.00	2	23.30	23.35	-2	588	-0.34%
2022/11/17	1.2	23.92	0	0.00	23.90	1.2	586	0.20%
2022/11/16	1	23.85	0	0.00	23.20	1	584	0.17%
2022/11/15	0	23.70	22	23.47	23.55	-22	584	-3.77%
2022/11/14	0	24.00	0	0.00	23.85	0	583	0.00%
2022/11/11	1	23.40	1	23.80	23.45	0	583	0.00%
2022/11/10	1	23.05	1	23.25	23.25	0	581	0.00%
2022/11/08	3	23.98	1	23.55	23.40	2	578	0.35%
2022/11/07	2.2	23.56	2	24.13	24.10	0.2	577	0.03%
2022/11/04	0	23.65	2	22.68	23.40	-2	575	-0.35%
2022/11/03	1	23.75	0	0.00	23.15	1	573	0.17%
2022/11/02	3	23.53	1	23.95	23.75	2	571	0.35%
2022/11/01	2	22.32	0	0.00	22.70	2	564	0.35%
2022/10/31	0.1	22.00	1	22.15	21.95	-0.9	561	-0.16%
2022/10/28	0	0.00	5	22.25	21.65	-5	560	-0.89%
2022/10/27	2	21.75	0	0.00	21.80	2	559	0.36%
2022/10/25	0	22.20	0	0.00	21.45	0	558	0.00%
2022/10/24	0	0.00	0	21.85	22.20	0	557	0.00%
2022/10/21	1.2	21.74	0	0.00	21.60	1.2	555	0.22%
2022/10/20	2	22.00	1	22.00	21.95	1	555	0.18%
2022/10/19	4	22.75	0	0.00	22.20	4	554	0.72%
2022/10/18	0	0.00	11	22.01	22.60	-11	553	-1.99%
2022/10/17	12	21.30	10	21.44	21.90	2	551	0.36%
2022/10/14	7	22.70	4	22.44	22.45	3	549	0.55%
2022/10/13	2	21.78	2	23.00	21.35	0	548	0.00%
2022/10/12	7	22.96	1	23.10	23.00	6	544	1.10%
2022/10/11	1	23.15	26	23.02	22.75	-25	540	-4.62%
2022/10/07	0	25.60	2	25.03	24.55	-2	536	-0.37%
2022/10/06	13	25.71	16	24.70	25.75	-3	532	-0.57%
2022/10/05	110.1	27.15	70	26.08	24.65	40.1	518	7.73%	大買/
2022/10/04	14	25.18	21	25.66	25.90	-7	471	-1.49%
2022/10/03	3	23.02	2	23.30	23.55	1	459	0.21%
2022/09/30	0	0.00	6	21.44	21.45	-6	453	-1.32%
2022/09/29	7	22.19	10	21.92	21.75	-3	451	-0.66%
2022/09/28	14	22.18	20	21.98	21.45	-6	449	-1.33%
2022/09/27	5	23.97	4	23.84	23.65	1	441	0.23%
2022/09/26	4	25.06	29	24.63	24.50	-25	439	-5.69%
2022/09/23	120	28.60	78	28.23	27.20	42	432	9.71%	大買/
2022/09/22	1	27.50	5.1	27.26	28.60	-4.1	386	-1.05%
2022/09/21	2	26.15	0	0.00	26.00	2	378	0.53%
2022/09/20	2	26.90	0	0.00	26.65	2	376	0.53%
2022/09/19	0	0.00	2	27.90	27.00	-2	375	-0.53%
2022/09/16	0	27.80	1	27.30	27.50	-1	373	-0.27%
2022/09/15	2	28.40	1	29.00	28.00	1	372	0.27%
2022/09/14	0	28.00	1	27.30	27.35	-1	363	-0.27%
2022/09/13	0	0.00	10	28.05	27.85	-10	357	-2.79%
2022/09/12	0	0.00	4	28.55	28.55	-4	354	-1.13%
2022/09/08	2	28.50	4.1	29.62	29.05	-2.1	349	-0.59%
2022/09/07	38	29.59	47	29.32	29.40	-9	342	-2.62%
2022/09/06	111	31.07	106.9	30.44	30.40	4.1	314	1.29%	大買/大賣/
2022/09/05	25	30.89	10.1	30.86	30.90	14.9	210	7.09%
2022/09/02	83.4	27.61	70.2	27.78	28.10	13.2	173	7.64%
2022/09/01	22	25.09	24.3	25.39	25.55	-2.2	106	-2.10%
2022/08/31	5	23.25	4.8	23.25	23.25	0.2	75	0.26%
2022/08/30	0	21.50	2	21.20	21.15	-2	68	-2.91%
2022/08/26	0.1	21.81	0	21.55	21.65	0.1	68	0.08%
2022/08/24	1.3	21.42	1	21.40	21.45	0.3	68	0.44%
2022/08/23	2	21.48	0	22.00	21.40	2	68	2.91%
2022/08/22	1	21.65	0	0.00	21.65	1	68	1.48%
2022/08/19	1	21.95	1	22.15	22.05	0	68	-0.06%
2022/08/18	1	21.90	2	21.73	21.90	-1	67	-1.48%
2022/08/17	1	21.45	6	21.45	21.55	-5	66	-7.49%
2022/08/16	2	21.30	2	21.05	21.20	0	66	0.00%
2022/08/15	1	20.65	0	0.00	20.75	1	66	1.50%
2022/08/12	2	20.53	2	20.70	20.65	0	67	0.00%
2022/08/10	0	20.40	0	0.00	20.35	0	67	0.00%
2022/08/08	0	20.40	0	0.00	20.30	0	68	0.02%
2022/08/05	0	21.00	0	0.00	20.20	0	69	0.00%
2022/08/03	0.2	21.80	0	0.00	20.10	0.2	75	0.20%
2022/08/02	4.3	20.23	0	0.00	20.20	4.3	76	5.55%
2022/08/01	3	20.18	2	20.45	20.60	1	76	1.30%
2022/07/28	1	20.15	0	0.00	20.20	1	77	1.30%
2022/07/27	0	21.90	0	0.00	20.40	0	77	0.00%
2022/07/26	1	20.50	1	20.80	20.45	0	78	0.00%
2022/07/25	0	0.00	1	20.90	20.90	-1	80	-1.24%
2022/07/22	0	0.00	1	20.95	20.60	-1	83	-1.20%
2022/07/19	0	19.93	0	0.00	19.90	0	96	0.00%
2022/07/18	0	19.50	1	19.75	19.80	-1	100	-1.00%
2022/07/15	0	19.95	2	19.40	19.40	-2	108	-1.85%
2022/07/14	1	19.50	1	19.40	19.50	0	113	0.00%
2022/07/12	0	19.29	0	0.00	18.75	0	137	0.02%
2022/07/08	0	20.00	1.1	19.31	19.45	-1.1	145	-0.72%
2022/07/07	0	0.00	0	19.30	19.10	0	145	-0.02%
2022/07/06	2	19.07	0	0.00	18.90	2	145	1.41%
2022/07/05	1	19.15	0	0.00	19.20	1	145	0.69%
2022/07/04	2.1	19.37	0	20.00	18.90	2.1	146	1.40%
2022/07/01	0.1	19.61	3	19.47	19.40	-3	146	-2.04%
2022/06/30	2	22.30	1	22.15	22.20	1	144	0.69%
2022/06/29	1	23.15	0	0.00	23.10	1	145	0.69%
2022/06/28	3	23.40	0	0.00	23.25	3	146	2.06%
2022/06/27	0	23.40	2	23.63	23.60	-2	147	-1.34%
2022/06/24	1	23.10	0	0.00	23.10	1	149	0.67%
2022/06/23	2.3	23.07	0	24.40	23.05	2.2	160	1.38%
2022/06/22	1.2	24.06	0	0.00	23.55	1.2	160	0.73%
2022/06/21	2	24.53	1	24.35	24.85	1	161	0.63%
2022/06/20	1	24.60	4	24.76	24.50	-3	160	-1.87%
2022/06/17	3	25.82	0	0.00	25.85	3	159	1.89%
2022/06/16	1	26.60	0	0.00	26.40	1	159	0.63%
2022/06/15	0	26.75	0	0.00	26.80	0	161	0.00%
2022/06/14	1	26.27	1	26.45	26.75	0	162	0.02%
2022/06/13	2.1	26.82	0	0.00	26.65	2.1	162	1.27%
2022/06/10	0	0.00	3	27.85	27.80	-3	164	-1.83%
2022/06/09	4	27.68	0	0.00	27.75	4	165	2.42%
2022/06/08	1	27.65	0	0.00	27.85	1	165	0.60%
2022/06/07	0	27.50	1.1	27.42	27.65	-1.1	166	-0.63%
2022/06/06	1	27.55	0	29.50	27.55	1	167	0.60%
2022/06/02	1	27.55	1	27.90	27.65	0	170	0.00%
2022/06/01	1	27.60	0	0.00	27.55	1	172	0.60%
2022/05/31	0	28.85	1	27.90	27.70	-1	172	-0.57%
2022/05/30	1	27.63	0	0.00	27.65	1	173	0.60%
2022/05/27	1	27.40	0	0.00	27.45	1	173	0.58%
2022/05/25	0	27.35	0	0.00	27.50	0	180	0.00%
2022/05/24	2.3	27.22	0	0.00	27.20	2.3	182	1.26%
2022/05/23	0.1	28.48	0	0.00	27.75	0.1	182	0.03%
2022/05/19	0	0.00	0.1	27.85	27.95	-0.1	184	-0.07%
2022/05/18	0	27.94	0	27.86	27.85	0	185	0.00%
2022/05/17	0	27.21	0.1	27.30	27.25	0	185	-0.03%
2022/05/16	0.1	27.16	0	27.17	27.20	0.1	186	0.03%
2022/05/13	0	27.50	0	27.10	27.00	0	187	0.02%
2022/05/12	0.1	28.78	7	26.99	26.15	-6.9	187	-3.67%
2022/05/11	3.2	28.72	6	28.73	28.50	-2.8	186	-1.52%
2022/05/10	0	30.05	1	29.50	29.55	-1	188	-0.51%
2022/05/09	1	30.33	5	30.30	30.25	-4	188	-2.10%
2022/05/06	0.5	30.80	0	0.00	30.90	0.5	190	0.26%
2022/05/05	0.2	31.10	1	31.15	31.00	-0.8	193	-0.41%
2022/05/04	1	30.60	0	0.00	30.60	1	197	0.51%
2022/05/03	0	0.00	0	31.65	30.60	0	201	0.00%
2022/04/29	1	31.30	2	31.60	30.60	-1	207	-0.48%
2022/04/28	1	32.15	1	32.70	31.40	0	213	0.00%
2022/04/27	0	32.00	10	31.84	32.05	-10	215	-4.65%
2022/04/26	2	34.10	2	33.70	32.65	0	217	0.00%
2022/04/25	8	35.27	10	35.40	34.10	-2	221	-0.90%
2022/04/22	3	35.25	0	0.00	35.00	3	223	1.35%
2022/04/21	2	35.38	4.1	35.60	36.10	-2.1	237	-0.89%
2022/04/20	3	34.58	6.5	35.07	35.15	-3.5	271	-1.29%
2022/04/19	7	34.79	2	34.30	34.45	5	279	1.79%
2022/04/18	24.2	36.10	6.1	36.19	34.70	18.1	314	5.75%
2022/04/15	0	0.00	5.6	33.83	34.50	-5.6	351	-1.59%
2022/04/14	3.1	32.67	3.1	32.95	32.95	0	362	0.00%
2022/04/13	2.5	33.24	0	33.96	33.30	2.5	373	0.67%
2022/04/12	0	33.90	0	34.14	33.15	0	376	0.00%
2022/04/11	3	34.33	2	34.50	33.75	1	383	0.26%
2022/04/08	0	34.33	0	34.13	34.40	0	384	0.00%
2022/04/07	2	34.24	5	33.83	33.95	-3	385	-0.77%
2022/04/06	0.1	35.00	0	0.00	34.00	0.1	385	0.02%
2022/04/01	1	33.85	0	0.00	33.45	1	384	0.26%
2022/03/31	0	34.12	2	34.20	33.80	-2	383	-0.52%
2022/03/30	0	33.95	2	33.60	34.00	-2	383	-0.52%
2022/03/29	0.5	33.50	0	0.00	33.90	0.5	382	0.13%
2022/03/28	19	34.66	18.1	34.01	33.90	0.9	381	0.24%
2022/03/25	1	33.25	0	0.00	33.00	1	370	0.27%
2022/03/24	0	0.00	1	33.20	33.20	-1	371	-0.27%
2022/03/23	0	33.25	0	32.70	32.60	0	374	0.00%
2022/03/22	0	32.68	1	32.50	32.40	-1	375	-0.26%
2022/03/21	0.1	32.87	0	32.90	32.50	0	375	0.01%
2022/03/18	0.1	31.88	0.1	31.80	31.85	-0.1	378	-0.02%
2022/03/17	0.1	31.36	0	0.00	31.15	0.1	382	0.03%
2022/03/16	0.1	31.23	1.1	31.01	30.65	-1	393	-0.25%
2022/03/15	1.1	31.95	0.3	31.01	30.85	0.8	397	0.20%
2022/03/14	1	30.39	1	31.00	30.85	0	397	0.01%
2022/03/11	1.1	30.70	1	30.55	30.60	0.1	402	0.03%
2022/03/10	1.2	30.74	0	0.00	30.75	1.2	406	0.29%
2022/03/09	2	30.49	1	30.88	30.55	1	412	0.25%
2022/03/08	3.1	30.05	1	30.07	29.80	2.1	428	0.48%
2022/03/07	2.5	31.32	0	0.00	31.20	2.5	448	0.56%
2022/03/04	1.5	32.91	1	32.60	32.60	0.5	489	0.11%
2022/03/03	0	33.91	6	33.00	33.05	-6	592	-1.01%
2022/03/02	1.4	33.13	1.2	33.19	33.00	0.2	621	0.02%
2022/03/01	9.1	32.72	1	33.05	33.00	8.1	622	1.30%
2022/02/25	2.2	32.81	0	0.00	32.85	2.2	620	0.35%
2022/02/24	6.6	34.02	1	33.60	33.60	5.6	618	0.91%
2022/02/23	1	34.50	0	0.00	34.60	1	617	0.17%
2022/02/22	5.2	34.87	0	0.00	34.60	5.2	618	0.84%
2022/02/21	3.1	35.35	0	0.00	35.15	3.1	618	0.49%
2022/02/18	0.5	35.75	0	0.00	35.50	0.5	619	0.09%
2022/02/17	2	35.70	2	35.78	35.70	0	619	0.00%
2022/02/16	0	35.89	0	0.00	35.80	0	620	0.00%
2022/02/15	1	35.81	0	0.00	35.80	1	622	0.17%
2022/02/14	0.1	36.30	1	35.77	36.00	-0.9	625	-0.15%
2022/02/11	2	36.56	0.4	36.60	36.55	1.6	624	0.26%
2022/02/10	0.1	36.55	0	0.00	36.70	0.1	624	0.02%
2022/02/09	1.1	36.32	0	36.60	36.15	1.1	620	0.17%
2022/02/08	3	35.70	3.1	36.19	36.15	-0.1	621	-0.01%
2022/02/07	1	35.75	0.9	35.92	36.00	0.1	619	0.02%
2022/01/26	0	36.66	2	36.00	36.10	-2	616	-0.32%
2022/01/25	5.3	36.88	5	37.37	36.35	0.3	613	0.04%
2022/01/24	2	38.45	6	38.61	37.80	-4	610	-0.66%
2022/01/21	2	37.90	7	38.47	37.50	-5	603	-0.83%
2022/01/20	2.1	37.98	2.2	37.83	37.80	-0.1	598	-0.02%
2022/01/19	5	38.60	9.1	38.49	38.40	-4.1	595	-0.68%
2022/01/18	4.3	38.44	0	39.00	38.15	4.3	592	0.72%
2022/01/17	3.1	40.01	2.1	39.14	39.10	1	585	0.18%
2022/01/14	7.1	39.62	4	39.90	39.50	3.1	576	0.54%
2022/01/13	14	41.20	20.1	40.82	41.40	-6.1	559	-1.09%
2022/01/12	4.5	39.90	12	39.90	39.30	-7.5	519	-1.44%
2022/01/11	50.2	40.98	36.1	39.39	39.90	14.1	508	2.77%
2022/01/10	17	40.83	55.7	41.11	42.35	-38.7	470	-8.22%
2022/01/07	15.5	38.59	13	38.53	38.50	2.5	416	0.60%
2022/01/06	21	38.43	18.1	38.11	37.20	3	402	0.73%
2022/01/05	9.3	37.53	0	0.00	37.05	9.3	392	2.36%
2022/01/04	1	37.40	2.3	38.28	37.75	-1.3	390	-0.33%
2022/01/03	1	37.10	2	37.42	37.00	-1	383	-0.26%
2021/12/30	0.1	37.50	10	37.40	37.30	-9.9	384	-2.57%
2021/12/29	11	37.15	14	37.16	37.10	-3	382	-0.78%
2021/12/28	0.2	36.80	1	37.05	36.80	-0.8	388	-0.21%
2021/12/27	0	0.00	2.1	36.83	36.70	-2.1	395	-0.52%
2021/12/24	3	36.63	1	36.61	36.60	2	399	0.50%
2021/12/23	2	36.43	1	36.55	36.40	1	399	0.25%
2021/12/22	0	36.50	1	36.20	36.25	-1	401	-0.24%
2021/12/21	0	36.80	0.3	36.70	36.25	-0.2	401	-0.06%
2021/12/20	0.1	36.40	0	0.00	36.40	0.1	402	0.01%
2021/12/17	5	37.09	4	37.10	36.70	1	402	0.25%
2021/12/16	0	36.35	0	0.00	36.25	0	398	0.00%
2021/12/15	0	36.75	0	0.00	36.10	0	402	0.00%
2021/12/14	0.1	36.40	1	36.25	36.00	-0.9	403	-0.22%
2021/12/13	6.4	36.47	0	0.00	36.00	6.4	400	1.60%
2021/12/10	6	37.78	22	37.60	36.65	-16	397	-4.03%
2021/12/09	17	36.52	0	0.00	36.05	17	390	4.36%
2021/12/08	4.3	37.26	0.2	37.15	37.15	4.1	392	1.05%
2021/12/07	0	36.95	2	37.15	37.50	-2	394	-0.50%
2021/12/06	2	37.32	0	0.00	37.10	2	399	0.50%
2021/12/03	1.3	37.72	16	37.63	38.05	-14.7	430	-3.41%
2021/12/02	6	38.51	17.3	38.71	38.45	-11.3	447	-2.52%
2021/12/01	22	39.03	11	38.52	38.05	11	436	2.52%
2021/11/30	35.3	38.06	33	37.92	37.95	2.3	414	0.55%
2021/11/29	73.2	41.21	56.2	41.43	42.00	17	374	4.54%
2021/11/26	5.1	38.03	17.6	37.67	38.20	-12.5	275	-4.55%
2021/11/25	6.5	34.79	0	0.00	34.75	6.5	249	2.61%
2021/11/24	1	34.55	2	34.95	35.10	-1	253	-0.39%
2021/11/23	4	34.76	0	0.00	34.60	4	255	1.57%
2021/11/22	1.2	34.61	1	34.75	34.70	0.2	258	0.08%
2021/11/19	2	34.90	1	35.30	34.95	1	265	0.38%
2021/11/18	0	35.36	1	35.35	35.20	-1	275	-0.35%
2021/11/17	2	35.20	2	35.03	35.25	0	287	0.00%
2021/11/16	0	0.00	2.1	34.50	34.45	-2.1	300	-0.69%
2021/11/15	2.1	34.15	2	34.23	34.30	0	323	0.01%
2021/11/12	4	34.41	1	34.15	34.30	3	358	0.84%
2021/11/11	8	35.11	1	35.04	34.80	7	375	1.86%
2021/11/10	5	35.40	1	35.35	35.30	4	385	1.05%
2021/11/09	1.2	35.38	1	35.35	35.45	0.2	391	0.04%
2021/11/08	3	35.87	1.2	35.92	35.85	1.8	392	0.47%
2021/11/05	2	36.15	0	0.00	36.05	2	398	0.51%
2021/11/04	5	36.32	0.5	36.30	36.20	4.5	402	1.12%
2021/11/02	1	36.26	0	0.00	36.25	1	414	0.25%
2021/11/01	0	0.00	1	36.30	36.45	-1	422	-0.24%
2021/10/29	2	37.15	1	37.05	36.90	1	430	0.23%
2021/10/28	0	0.00	2	36.83	37.10	-2	439	-0.46%
2021/10/27	1	35.90	1.1	36.30	36.10	-0.1	454	-0.02%
2021/10/26	2	35.65	2	35.98	36.20	0	456	0.01%
2021/10/25	1	35.60	0	0.00	35.85	1	457	0.22%
2021/10/22	1	35.90	0.1	36.45	35.90	0.9	460	0.19%
2021/10/21	0	0.00	2.1	36.59	36.30	-2.1	461	-0.46%
2021/10/20	0	0.00	1	35.90	36.10	-1	462	-0.22%
2021/10/18	1	35.80	0	0.00	35.70	1	469	0.22%
2021/10/15	0	0.00	1	36.10	36.10	-1	471	-0.22%
2021/10/14	0.1	35.00	1.1	35.61	35.45	-1	479	-0.21%
2021/10/13	3	35.09	4	35.14	35.25	-1	479	-0.21%
2021/10/12	1.1	36.54	1.7	36.63	36.35	-0.6	479	-0.13%
2021/10/07	0	36.40	3	36.90	37.40	-3	491	-0.61%
2021/10/06	0	0.00	1	36.60	36.40	-1	499	-0.20%
2021/10/05	0	35.00	1.5	35.03	36.55	-1.5	513	-0.29%
2021/10/04	3	36.85	9	36.36	35.50	-6	507	-1.18%
2021/10/01	8.3	38.31	1	38.72	38.20	7.3	505	1.44%
2021/09/30	0.3	39.30	0.3	39.34	39.20	0	503	0.01%
2021/09/29	4	39.15	2	39.64	39.50	2	506	0.40%
2021/09/28	0	0.00	2	40.20	40.05	-2	506	-0.40%
2021/09/27	1	40.05	2.1	40.20	40.15	-1	507	-0.21%
2021/09/24	3	40.18	0.7	40.49	40.15	2.3	509	0.45%
2021/09/23	1.1	40.06	3	40.15	40.10	-1.9	511	-0.36%
2021/09/22	11	39.84	13	40.12	39.70	-2	513	-0.39%
2021/09/17	4.3	40.93	3	41.10	40.95	1.3	512	0.25%
2021/09/16	2.1	41.07	3	41.47	40.85	-0.9	514	-0.17%
2021/09/15	7	40.75	3	40.73	40.80	4	525	0.76%
2021/09/14	2	41.45	1.6	41.14	40.70	0.4	527	0.07%
2021/09/13	5.6	40.83	12	41.10	41.75	-6.5	525	-1.23%
2021/09/10	1.8	42.34	4.7	42.29	41.75	-2.8	523	-0.54%
2021/09/09	17.2	43.26	16	42.58	42.35	1.2	524	0.23%
2021/09/08	48.8	43.74	39.1	44.37	44.40	9.7	520	1.87%
2021/09/07	16.2	42.79	14	43.06	43.80	2.2	492	0.44%
2021/09/06	6.3	40.86	0.7	41.02	40.55	5.6	480	1.16%
2021/09/03	1	40.65	2	40.70	40.50	-1	485	-0.20%
2021/09/02	3	41.07	3	40.87	40.70	0	488	0.00%
2021/09/01	2	40.88	2	40.80	40.60	0	489	0.00%
2021/08/31	1	41.40	0	0.00	41.05	1	490	0.20%
2021/08/30	5	41.72	2	41.82	41.40	3	493	0.60%
2021/08/27	2	41.03	1	41.30	41.05	1	493	0.20%
2021/08/26	1	41.10	1	41.21	41.05	0	493	-0.01%
2021/08/25	1.7	41.17	3.6	41.62	41.65	-1.9	494	-0.38%
2021/08/24	3	40.68	3	40.40	40.40	0	492	0.01%
2021/08/23	6.8	41.93	7	41.90	41.45	-0.2	492	-0.04%
2021/08/20	9.1	43.42	4.9	44.22	42.40	4.2	487	0.86%
2021/08/19	13.1	46.71	42	45.04	44.85	-28.9	477	-6.06%
2021/08/18	18.5	49.17	4.1	49.32	49.30	14.4	463	3.11%
2021/08/17	34.2	64.95	8	64.82	64.60	26.2	436	6.00%
2021/08/16	14.1	66.53	10	66.55	66.10	4.1	431	0.94%
2021/08/13	11.1	67.77	5	67.64	67.30	6.1	432	1.40%
2021/08/12	10	67.30	4.1	67.31	67.80	6	449	1.33%
2021/08/11	5	67.55	0	0.00	67.00	5	475	1.06%
2021/08/10	8.2	69.41	3	69.17	68.60	5.2	524	1.00%
2021/08/09	7.6	70.30	2.2	70.40	70.20	5.4	624	0.87%
2021/08/06	3.1	69.34	4.1	69.44	70.00	-0.9	697	-0.13%
2021/08/05	7	68.91	4	68.78	68.80	3	838	0.36%
2021/08/04	2.1	69.36	4	69.53	69.40	-1.9	911	-0.21%
2021/08/03	7.1	68.58	4	68.90	68.80	3.1	920	0.34%
2021/08/02	3	68.07	5.1	66.91	67.90	-2.1	918	-0.23%
2021/07/30	1.2	64.67	1	64.70	64.50	0.2	910	0.02%
2021/07/29	2	64.75	0	0.00	64.90	2	918	0.22%
2021/07/28	2.2	64.78	0	0.00	64.40	2.2	926	0.24%
2021/07/27	3	65.87	2	66.05	65.20	1	946	0.11%
2021/07/23	1	65.80	4	66.10	65.80	-3	980	-0.31%
2021/07/22	1.1	65.10	1.1	64.76	64.60	0	981	0.00%
2021/07/21	2.2	64.79	1	65.88	64.30	1.2	986	0.12%
2021/07/20	11	65.86	8	65.99	65.30	3	991	0.30%
2021/07/19	2.2	64.66	0	0.00	64.20	2.2	992	0.22%
2021/07/16	2	66.00	1	65.90	65.60	1	1,003	0.10%
2021/07/15	3.5	65.67	3.1	65.44	65.80	0.4	1,008	0.04%
2021/07/14	3.1	64.13	0.1	63.94	64.40	2.9	1,008	0.29%
2021/07/13	1.9	65.42	1	66.30	65.00	0.9	1,009	0.09%
2021/07/12	11	67.37	2	67.20	66.90	9	1,007	0.90%
2021/07/09	2	69.40	1	69.30	69.20	1	1,001	0.10%
2021/07/08	0	0.00	3	69.93	69.70	-3	1,014	-0.30%
2021/07/07	1	69.80	2.1	69.82	69.70	-1.1	1,021	-0.11%
2021/07/06	4.4	69.86	1	69.60	69.60	3.4	1,049	0.32%
2021/07/05	1	70.01	0	0.00	70.10	1	1,057	0.10%
2021/07/02	1	70.40	1.1	70.49	70.30	-0.1	1,079	-0.01%
2021/07/01	1	70.60	1	71.40	70.60	0	1,088	0.00%
2021/06/30	6.5	70.72	0.1	70.80	70.40	6.4	1,103	0.58%
2021/06/29	3.1	71.15	0	0.00	70.80	3.1	1,114	0.28%
2021/06/28	3	72.03	1	71.70	71.80	2	1,140	0.18%
2021/06/25	7	72.07	1	72.10	72.20	6	1,161	0.52%
2021/06/24	0.1	71.30	3	71.80	71.60	-2.9	1,176	-0.25%
2021/06/23	3	70.33	3	69.90	70.00	0	1,180	0.00%
2021/06/22	12	70.73	1	71.80	70.60	11	1,189	0.92%
2021/06/21	1.2	71.22	1.2	71.24	71.00	0.1	1,203	0.00%
2021/06/18	0	0.00	1.1	71.36	71.30	-1.1	1,224	-0.09%
2021/06/17	1	69.01	2	69.52	70.00	-1	1,242	-0.08%
2021/06/16	6.2	70.27	5.2	70.77	70.10	1	1,261	0.08%
2021/06/15	5.3	71.74	9.2	71.44	71.50	-3.9	1,274	-0.31%
2021/06/11	5	73.12	3.1	73.09	73.20	2	1,291	0.15%
2021/06/10	1	74.50	2	74.50	74.60	-1	1,304	-0.08%
2021/06/09	3	73.97	1.3	74.22	73.70	1.7	1,342	0.13%
2021/06/08	7.2	73.71	0.3	74.80	73.60	6.9	1,705	0.40%
2021/06/07	7	74.38	1	74.60	74.20	6	1,745	0.35%
2021/06/04	2.1	75.21	0.4	75.60	75.00	1.7	1,774	0.10%
2021/06/03	3	75.23	0	0.00	75.10	3	1,839	0.16%
2021/06/02	2.2	75.19	2	75.10	75.10	0.2	1,899	0.01%
2021/06/01	2	74.80	4.3	74.92	74.90	-2.3	1,937	-0.12%
2021/05/31	3.1	74.81	3	75.57	74.70	0.1	1,976	0.00%
2021/05/28	11.5	75.58	3	75.63	75.50	8.5	2,036	0.42%
2021/05/27	2	75.75	3	75.90	75.70	-1	2,104	-0.05%
2021/05/26	4	76.03	4	76.03	75.90	0	2,129	0.00%
2021/05/25	1	75.30	4.1	75.28	75.00	-3.1	2,139	-0.14%
2021/05/24	3	75.35	7	76.06	75.00	-4	2,146	-0.18%
2021/05/21	5	74.42	7.5	74.58	74.60	-2.5	2,155	-0.12%
2021/05/20	5.4	75.80	4	76.95	74.70	1.4	2,177	0.07%
2021/05/19	5.2	78.49	6.2	78.18	77.70	-1	2,187	-0.04%
2021/05/18	20.4	81.05	28	80.44	80.80	-7.6	2,181	-0.35%
2021/05/17	76.4	84.62	62	84.33	85.00	14.4	2,159	0.66%
2021/05/14	47.1	83.54	49.3	82.63	79.00	-2.2	2,071	-0.11%
2021/05/13	107.7	85.27	103.4	85.17	87.30	4.3	2,006	0.21%	大買/大賣/
2021/05/12	53.8	79.86	42.1	80.25	79.40	11.7	1,872	0.63%
2021/05/11	4	74.80	3	75.03	75.40	1	1,803	0.06%
2021/05/10	2.2	73.45	1	74.10	74.10	1.2	1,803	0.07%
2021/05/07	0.3	74.04	2	73.60	74.20	-1.7	1,810	-0.09%
2021/05/06	3	74.84	0	0.00	74.50	3	1,823	0.17%
2021/05/05	2	75.41	8	75.71	75.90	-6	1,828	-0.33%
2021/05/04	4.1	76.84	0	0.00	76.90	4.1	1,832	0.22%
2021/05/03	7	81.74	11	82.19	80.00	-4	1,837	-0.22%
2021/04/29	5	80.14	7	80.79	81.60	-2	1,826	-0.11%
2021/04/28	2	80.35	4	80.25	80.30	-2	1,836	-0.11%
2021/04/27	4	80.20	9	80.50	80.90	-5	1,864	-0.27%
2021/04/26	3	79.03	3	79.13	80.00	0	1,875	0.00%
2021/04/23	1.1	78.55	5.2	78.32	78.90	-4.1	1,913	-0.21%
2021/04/22	10	80.84	0	82.00	79.80	10	1,930	0.52%
2021/04/21	7	82.24	1	82.00	82.00	6	1,926	0.31%
2021/04/20	5	82.30	1	83.00	83.00	4	1,943	0.21%
2021/04/19	5	82.34	5.3	82.30	82.60	-0.2	2,000	-0.01%
2021/04/16	2	81.90	1	82.00	82.40	1	2,004	0.05%
2021/04/15	0	81.20	0.1	81.39	81.90	-0.1	2,010	0.00%
2021/04/14	4	80.78	1.3	81.58	81.60	2.7	2,011	0.14%
2021/04/13	2.1	81.76	3.1	81.95	81.70	-1	2,015	-0.05%
2021/04/12	10	82.00	1.1	81.98	81.60	8.9	2,017	0.44%
2021/04/09	5	84.86	24.1	85.04	84.60	-19.1	1,997	-0.95%
2021/04/08	13.1	84.72	10.2	84.76	84.60	3	2,004	0.15%
2021/04/07	4	86.33	3.1	86.45	86.20	0.9	1,992	0.05%
2021/04/06	4.6	87.39	5	87.28	87.10	-0.4	1,993	-0.02%
2021/04/01	4.1	89.52	3	89.37	89.00	1.1	1,985	0.05%
2021/03/31	3	89.96	10.1	89.78	90.20	-7.1	1,999	-0.35%
2021/03/30	4	88.80	12	88.83	89.10	-8	1,996	-0.40%
2021/03/29	2	87.60	16	87.95	88.20	-14	2,087	-0.67%
2021/03/26	0	0.00	0.1	87.20	87.60	-0.1	2,158	0.00%
2021/03/25	6	86.92	14	86.67	87.20	-8	2,160	-0.37%
2021/03/24	9	86.77	5.1	87.04	87.20	3.9	2,157	0.18%
2021/03/23	4.1	86.75	1	86.20	86.00	3.1	2,151	0.14%
2021/03/22	9.4	87.83	8.3	87.76	87.90	1.1	2,152	0.05%
2021/03/19	15.2	87.42	11.1	87.54	87.40	4.1	2,146	0.19%
2021/03/18	7.3	86.52	6	86.90	87.20	1.3	2,130	0.06%
2021/03/17	8	85.56	20.1	85.54	86.40	-12.1	2,124	-0.57%
2021/03/16	7.2	84.75	16.7	84.73	84.40	-9.5	2,106	-0.45%
2021/03/15	11.4	85.06	16.3	84.93	84.90	-4.9	2,096	-0.23%
2021/03/12	196.5	90.31	138.3	87.11	86.10	58.2	2,067	2.81%	大買/大賣/
2021/03/11	25	86.38	27	86.35	87.50	-2	1,715	-0.12%
2021/03/10	23.1	84.54	21	84.89	84.90	2.1	1,688	0.13%
2021/03/09	23.1	85.76	22.1	86.76	85.00	1	1,680	0.06%
2021/03/08	22	84.75	18	85.07	87.00	4	1,619	0.25%
2021/03/05	14	84.04	14	84.44	85.30	0	1,567	0.00%
2021/03/04	6.2	82.15	7	82.36	84.00	-0.9	1,541	-0.06%
2021/03/03	37	80.87	16	81.80	83.00	21	1,521	1.38%
2021/03/02	13.2	79.64	19.1	80.70	78.70	-5.9	1,464	-0.40%
2021/02/26	0	74.20	2	76.35	76.60	-2	1,405	-0.14%
2021/02/25	0	0.00	1	73.90	74.50	-1	1,403	-0.07%
2021/02/24	3	72.37	1	72.80	72.80	2	1,397	0.14%
2021/02/23	6	73.80	3	73.97	74.10	3	1,389	0.22%
2021/02/22	8	74.08	4	73.73	75.30	4	1,376	0.29%
2021/02/19	3	69.67	5	69.36	71.90	-2	1,359	-0.15%
2021/02/18	3	66.93	2	66.45	67.90	1	1,359	0.07%
2021/02/17	1	63.80	4	65.40	66.80	-3	1,347	-0.22%
2021/02/05	1	67.50	4	68.18	67.20	-3	1,332	-0.23%
2021/02/04	2	70.35	3	69.00	68.10	-1	1,327	-0.08%
2021/02/03	1	70.00	0	0.00	69.90	1	1,328	0.08%
2021/02/02	2	70.30	1	70.00	70.90	1	1,384	0.07%
2021/02/01	7	70.73	2	71.20	69.80	5	1,399	0.36%
2021/01/28	2	72.20	1	73.10	74.30	1	1,420	0.07%
2021/01/27	0	0.00	2	76.10	75.00	-2	1,440	-0.14%
2021/01/26	0	0.00	1	77.00	76.00	-1	1,455	-0.07%
2021/01/25	2	78.05	1	77.40	77.00	1	1,474	0.07%
2021/01/22	1	77.90	2	76.25	76.10	-1	1,469	-0.07%
2021/01/21	2	78.20	2	77.25	76.90	0	1,515	0.00%
2021/01/20	3	79.43	14.1	79.63	79.00	-11.1	1,505	-0.73%
2021/01/19	6	77.07	1	77.23	78.20	5	1,492	0.33%
2021/01/18	18	80.08	12	79.40	78.10	6	1,486	0.40%
2021/01/15	2	75.75	4	77.35	77.80	-2	1,453	-0.14%
2021/01/14	2	79.10	0	0.00	79.00	2	1,466	0.14%
2021/01/13	1	79.30	0	80.00	79.30	1	1,492	0.06%
2021/01/12	26	83.43	23	82.69	80.50	3	1,495	0.20%
2021/01/11	0	79.10	1.1	79.03	79.00	-1.1	1,453	-0.08%
2021/01/08	1	80.00	0	0.00	80.00	1	1,509	0.07%
2021/01/07	6	81.38	3	81.23	81.80	3	1,509	0.20%
2021/01/06	2	83.15	3	83.27	81.20	-1	1,524	-0.07%
2021/01/05	3	83.87	1	83.70	84.50	2	1,541	0.13%
2021/01/04	1	83.30	1	83.00	84.00	0	1,545	0.00%
2020/12/31	11	83.95	4	83.60	83.30	7	1,557	0.45%
2020/12/30	4	82.00	2	81.95	82.50	2	1,604	0.12%
2020/12/29	3	82.03	3	82.37	81.10	0	1,649	0.00%
2020/12/28	3	83.23	1	83.00	83.10	2	1,720	0.12%
2020/12/25	1	82.50	5	84.28	83.40	-4	1,728	-0.23%
2020/12/24	8	85.88	10	85.73	85.60	-2	1,720	-0.12%
2020/12/23	35	89.33	16	88.46	86.90	19	1,731	1.10%
2020/12/22	9	87.73	24.1	87.22	91.10	-15.1	1,671	-0.90%
2020/12/21	1	82.40	2	82.60	82.90	-1	1,610	-0.06%
2020/12/18	0	80.80	1	80.80	80.90	-1	1,601	-0.06%
2020/12/17	1	80.10	5	80.84	81.00	-4	1,605	-0.25%
2020/12/15	9	80.26	6	80.58	80.20	3	1,597	0.19%
2020/12/14	8	82.38	1	83.00	81.80	7	1,590	0.44%
2020/12/11	2	83.00	3	82.27	83.00	-1	1,594	-0.06%
2020/12/10	7	83.47	1	83.40	84.00	6	1,596	0.38%
2020/12/09	1	85.40	3	83.97	84.30	-2	1,648	-0.12%
2020/12/08	1	86.20	2	85.65	85.00	-1	1,720	-0.06%
2020/12/07	3	84.77	3	84.47	84.20	0	1,727	0.00%
2020/12/04	2	87.05	2	86.60	86.50	0	1,731	0.00%
2020/12/03	1	83.60	2	86.15	86.30	-1	1,741	-0.06%
2020/12/02	6	84.93	4	85.05	84.70	2	1,795	0.11%
2020/12/01	2	85.15	0	0.00	85.70	2	1,855	0.11%
2020/11/30	7	86.01	7	85.71	86.10	0	1,858	0.00%
2020/11/27	2	84.25	8	84.65	86.00	-6	1,851	-0.32%
2020/11/26	6	82.48	4	82.55	82.40	2	1,844	0.11%
2020/11/25	6	83.60	3	84.40	83.30	3	1,867	0.16%
2020/11/24	7	85.00	8	85.56	84.20	-1	1,882	-0.05%
2020/11/23	8	88.21	4	87.98	87.60	4	1,885	0.21%
2020/11/20	0	0.00	1	88.40	88.90	-1	1,928	-0.05%
2020/11/19	3	88.90	1	89.20	89.00	2	1,943	0.10%
2020/11/18	13	88.43	13	87.48	88.80	0	1,952	0.00%
2020/11/17	6	87.85	5	87.70	87.80	1	1,971	0.05%
2020/11/16	2	90.40	1	90.20	90.60	1	2,012	0.05%
2020/11/13	4	89.88	6	89.88	90.40	-2	2,041	-0.10%
2020/11/12	10	90.71	12	91.23	90.20	-2	2,068	-0.10%
2020/11/11	9	91.12	13	90.65	91.80	-4	2,089	-0.19%
2020/11/10	20	91.27	20	91.85	91.00	0	2,130	0.00%
2020/11/09	2	96.70	4	96.28	96.70	-2	2,128	-0.09%
2020/11/06	5	96.66	5	95.94	95.50	0	2,193	0.00%
2020/11/05	3	96.30	4	95.93	96.60	-1	2,273	-0.04%
2020/11/04	11	93.78	16	95.24	96.00	-5	2,454	-0.20%
2020/11/03	7	94.83	4	94.28	94.30	3	2,547	0.12%
2020/11/02	19	95.72	19	96.16	96.00	0	2,578	0.00%
2020/10/30	11	95.77	9	93.99	95.00	2	2,613	0.08%
2020/10/29	21	95.38	19	95.88	96.00	2	2,720	0.07%
2020/10/28	4	93.90	3	93.00	92.90	1	2,819	0.04%
2020/10/27	7	95.06	6	94.60	93.60	1	2,883	0.03%
2020/10/23	1	95.80	2	95.25	96.00	-1	3,038	-0.03%
2020/10/22	5	96.28	2	95.95	95.40	3	3,172	0.09%
2020/10/21	3	94.10	4	95.75	96.40	-1	3,242	-0.03%
2020/10/20	3	94.57	4	93.93	93.60	-1	3,301	-0.03%
2020/10/16	10	95.27	10	95.13	92.60	0	3,584	0.00%
2020/10/15	3	93.17	1	92.50	91.60	2	3,618	0.06%
2020/10/14	5	94.08	3	93.97	93.30	2	3,795	0.05%
2020/10/13	7	91.37	14	91.68	93.80	-7	3,878	-0.18%
2020/10/12	2	92.60	2	90.00	90.00	0	3,897	0.00%
2020/10/08	5	93.10	3	93.17	92.80	2	4,018	0.05%
2020/10/07	26	93.46	30	93.51	93.90	-4	4,063	-0.10%
2020/10/06	12	91.41	7	91.21	92.80	5	4,082	0.12%
2020/10/05	25	94.01	24	93.76	90.30	1	4,194	0.02%
2020/09/30	6	88.17	6	87.68	89.00	0	4,173	0.00%
2020/09/29	1	88.00	1	86.70	87.00	0	4,224	0.00%
2020/09/28	7	86.50	8	85.88	87.60	-1	4,300	-0.02%
2020/09/25	3	82.63	12	82.91	82.30	-9	4,420	-0.20%
2020/09/24	0	90.80	3	90.00	89.50	-3	4,538	-0.07%
2020/09/23	1	92.20	0	0.00	92.00	1	4,617	0.02%
2020/09/22	1	94.10	1	93.00	92.60	0	4,662	0.00%
2020/09/21	1	95.10	6	94.95	94.70	-5	4,706	-0.11%
2020/09/18	2	94.15	8	93.64	94.00	-6	4,740	-0.13%
2020/09/16	5	94.40	6	94.53	93.80	-1	4,824	-0.02%
2020/09/15	4	94.25	5	94.42	94.50	-1	4,899	-0.02%
2020/09/14	18	94.94	15	93.17	93.40	3	4,969	0.06%
2020/09/11	26	92.08	50	92.01	94.30	-24	4,998	-0.48%
2020/09/10	9	98.83	12	98.78	97.70	-3	5,050	-0.06%
2020/09/09	6	98.98	7	98.87	99.90	-1	5,162	-0.02%
2020/09/08	12	99.89	15	99.99	101.00	-3	5,317	-0.06%
2020/09/07	22	101.91	17	100.76	99.00	5	5,474	0.09%
2020/09/04	23	108.76	14	109.04	108.00	9	5,496	0.16%
2020/09/03	5	107.00	4	107.38	106.00	1	5,550	0.02%
2020/09/02	1	106.00	6	106.50	106.50	-5	5,647	-0.09%
2020/09/01	11	105.00	19	105.29	106.50	-8	5,745	-0.14%
2020/08/31	20	106.68	9	106.22	105.50	11	5,865	0.19%
2020/08/28	5	111.00	2	111.25	108.50	3	6,031	0.05%
2020/08/27	3	112.83	2	112.00	111.00	1	6,131	0.02%
2020/08/26	6	111.25	7	112.00	112.00	-1	6,224	-0.02%
2020/08/25	3	106.17	2	106.75	108.00	1	6,591	0.02%
2020/08/24	1	105.50	1	106.50	106.00	0	6,588	0.00%
2020/08/21	9	105.83	11	105.82	106.00	-2	6,586	-0.03%
2020/08/20	15	102.62	12	102.67	105.00	3	6,684	0.04%
2020/08/19	3	111.17	1	110.00	111.00	2	6,752	0.03%
2020/08/18	14	112.11	13	112.73	113.50	1	6,893	0.01%
2020/08/17	12	112.79	10	113.10	112.00	2	7,088	0.03%
2020/08/14	25	111.06	30	111.90	111.50	-5	7,362	-0.07%
2020/08/13	17	111.85	16	112.06	111.00	1	7,339	0.01%
2020/08/12	36	107.03	37	106.72	112.50	-1	7,292	-0.01%
2020/08/11	23	112.02	13	111.81	108.00	10	7,231	0.14%
2020/08/10	63	123.50	56	121.86	120.00	7	7,136	0.10%
2020/08/07	7	119.21	39	121.79	122.50	-32	6,957	-0.46%
2020/08/06	18	112.61	29	112.74	111.50	-11	6,840	-0.16%
2020/08/05	30	110.92	32	111.47	110.50	-2	6,801	-0.03%
2020/08/04	70	110.00	90	109.93	112.00	-20	6,770	-0.30%
2020/08/03	61	107.53	70	107.96	108.50	-9	6,659	-0.14%
2020/07/31	44	102.57	32	102.63	101.50	12	6,533	0.18%
2020/07/30	43	100.38	43	100.76	102.50	0	6,642	0.00%
2020/07/29	96	102.50	86	103.52	99.00	10	6,584	0.15%
2020/07/28	73	101.17	83.1	100.27	103.00	-10.1	6,474	-0.16%
2020/07/27	47	102.17	50	101.69	99.30	-3	6,432	-0.05%
2020/07/24	27	111.53	18	112.03	107.50	9	6,347	0.14%
2020/07/23	51	116.88	56	116.40	114.00	-5	6,272	-0.08%
2020/07/22	89	119.60	90	120.56	117.50	-1	6,183	-0.02%
2020/07/21	66	114.91	53	116.21	117.00	13	5,978	0.22%
2020/07/20	62	113.43	82	113.12	119.00	-20	5,897	-0.34%
2020/07/17	27	116.50	25.1	116.38	112.00	1.9	5,722	0.03%
2020/07/16	6	125.00	9	126.28	124.00	-3	5,623	-0.05%
2020/07/15	31	123.77	18	124.69	126.00	13	5,577	0.23%
2020/07/14	21	126.07	19	126.97	128.00	2	5,469	0.04%
2020/07/13	11	124.82	17	125.56	127.00	-6	5,425	-0.11%
2020/07/10	76.1	131.03	66	129.26	124.50	10.1	5,366	0.19%
2020/07/09	55	125.76	42	126.26	126.00	13	5,571	0.23%
2020/07/08	22	129.14	26	129.23	127.50	-4	5,654	-0.07%
2020/07/07	26	129.83	23	130.24	129.50	3	5,630	0.05%
2020/07/06	49	131.74	16	133.22	134.00	33	5,642	0.58%
2020/07/03	82	138.54	77	137.77	135.50	5	5,623	0.09%
2020/07/02	19	135.39	66.4	138.64	141.00	-47.4	5,497	-0.86%
2020/07/01	26	128.13	20	128.15	128.50	6	5,488	0.11%
2020/06/30	30.1	136.32	23	134.70	132.50	7.1	5,581	0.13%
2020/06/29	16	134.28	24	136.35	137.50	-8	5,578	-0.14%
2020/06/24	15	128.53	6	127.83	125.00	9	5,591	0.16%
2020/06/23	24	131.88	20	133.53	130.00	4	5,613	0.07%
2020/06/22	37	135.11	35	134.04	133.50	2	5,628	0.04%
2020/06/19	40	136.49	43	135.81	134.00	-3	5,672	-0.05%
2020/06/18	26	140.56	32	140.67	138.00	-6	5,731	-0.10%
2020/06/17	60	141.15	73	141.42	139.50	-13	5,666	-0.23%
2020/06/16	38	133.88	68	135.27	140.50	-30	5,542	-0.54%
2020/06/15	82	137.65	74	135.66	132.50	8	5,418	0.15%
2020/06/12	72	130.45	96.1	131.27	136.00	-24.1	5,254	-0.46%
2020/06/11	32.1	128.06	41.1	130.97	124.00	-9	5,084	-0.18%
2020/06/10	72	140.08	44	139.93	137.50	28	5,000	0.56%
2020/06/09	34	141.13	42	141.05	141.00	-8	4,889	-0.16%
2020/06/08	57	141.68	50	141.31	141.50	7	4,795	0.15%
2020/06/05	96.1	143.25	112	143.87	146.00	-16	4,736	-0.34%	大賣/
2020/06/04	160.4	146.63	93	144.57	141.00	67.3	4,623	1.46%	大買/
2020/06/03	44	141.97	120	141.15	146.00	-76	4,440	-1.71%	大賣/
2020/06/02	51	133.92	61	132.64	133.00	-10	4,365	-0.23%
2020/06/01	172.1	146.11	167.1	143.71	140.00	5	4,311	0.12%	大買/大賣/
2020/05/29	0	0.00	8	143.50	143.50	-8	3,940	-0.20%
2020/05/28	1	130.50	4	130.50	130.50	-3	4,129	-0.07%
2020/05/27	91	116.19	112	115.63	119.00	-21	4,138	-0.51%	大賣/
2020/05/26	75	126.58	53	126.41	122.00	22	4,234	0.52%
2020/05/25	129.1	130.31	76.1	130.24	129.00	53	4,219	1.26%	大買/
2020/05/22	157	142.07	116	142.21	138.00	41	4,262	0.96%	大買/大賣/
2020/05/21	90	130.94	69	133.96	136.00	21	4,183	0.50%
2020/05/20	6	115.67	0	0.00	124.00	6	3,975	0.15%
2020/05/19	5	111.50	3	113.00	113.00	2	3,980	0.05%
2020/05/18	10	122.05	1	123.50	123.50	9	3,978	0.23%
2020/05/15	1	110.00	0	0.00	112.50	1	3,975	0.03%
2020/05/14	1	108.00	3	107.33	108.00	-2	4,019	-0.05%
2020/05/13	0	0.00	1	103.00	107.00	-1	4,072	-0.02%
2020/05/12	1	105.50	6	101.33	105.00	-5	4,094	-0.12%
2020/05/11	3	103.00	14	104.21	103.00	-11	4,150	-0.27%
2020/05/08	3	124.00	1	114.50	114.00	2	4,170	0.05%
2020/05/07	4	117.38	5	123.90	126.50	-1	4,298	-0.02%
2020/05/06	48.1	124.12	23	119.37	115.00	25.1	4,308	0.58%
2020/05/05	1	116.50	0	0.00	116.50	1	4,164	0.02%
2020/05/04	7	106.00	5	106.00	106.00	2	4,211	0.05%
2020/04/30	12	95.88	37	96.39	96.80	-25	4,309	-0.58%
2020/04/29	0	0.00	3	88.00	88.00	-3	4,252	-0.07%
2020/04/28	1	78.00	3	79.50	80.00	-2	4,285	-0.05%
2020/04/27	3	76.30	0	0.00	78.00	3	4,270	0.07%
2020/04/24	5	78.26	3.2	76.49	76.10	1.8	4,263	0.04%
2020/04/23	3	73.43	0	0.00	76.00	3	4,240	0.07%
2020/04/22	3	72.90	3	73.00	72.50	0	4,217	0.00%
2020/04/21	7	70.97	0	0.00	70.70	7	4,199	0.17%
2020/04/20	0	0.00	2	69.20	70.50	-2	4,190	-0.05%
2020/04/17	6	67.17	9	66.64	68.00	-3	4,180	-0.07%
2020/04/16	1	72.70	2	70.00	72.70	-1	4,149	-0.02%
2020/04/15	1	70.40	3	71.00	70.40	-2	4,124	-0.05%
2020/04/14	177	74.83	137	74.51	78.20	40	4,096	0.98%	大買/大賣/
2020/04/13	36	70.14	52	71.26	71.80	-16	3,720	-0.43%
2020/04/10	0	0.00	15	64.98	65.30	-15	3,576	-0.42%
2020/04/09	23	63.00	18	62.19	59.40	5	3,529	0.14%
2020/04/08	55	69.98	54	70.77	65.20	1	3,421	0.03%
2020/04/07	30	67.07	22	68.10	68.30	8	3,282	0.24%
2020/04/06	45	60.41	51	61.43	62.10	-6	3,234	-0.19%
2020/04/01	29	55.41	58	55.47	56.50	-29	3,136	-0.92%
2020/03/31	33	54.01	36.3	53.19	52.20	-3.3	2,987	-0.11%
2020/03/30	52	55.83	31	56.11	55.00	21	2,932	0.72%
2020/03/27	34	54.54	25	53.63	54.40	9	2,868	0.31%
2020/03/26	41	54.01	36	54.88	54.50	5	2,805	0.18%
2020/03/25	44.2	56.12	53	56.13	55.30	-8.8	2,722	-0.32%
2020/03/24	72	50.92	55	50.88	53.90	17	2,589	0.66%
2020/03/23	4	47.96	2	49.00	49.00	2	2,442	0.08%
2020/03/20	0	0.00	2	44.55	44.55	-2	2,416	-0.08%
2020/03/18	0	0.00	1	43.35	45.00	-1	2,394	-0.04%
2020/03/17	5	43.25	0.1	41.70	41.80	4.9	2,383	0.21%
2020/03/16	0	0.00	4	41.69	43.60	-4	2,367	-0.17%
2020/03/13	2	39.65	9.1	39.65	39.65	-7.1	2,346	-0.30%
2020/03/12	2	44.05	0	0.00	44.05	2	2,334	0.09%
2020/03/11	2	48.90	18	49.78	48.90	-16	2,316	-0.69%
2020/03/10	0	0.00	7	51.10	51.10	-7	2,266	-0.31%
2020/03/06	16	60.77	5	62.74	62.90	11	2,219	0.50%
2020/03/05	15.4	55.87	24	56.68	57.20	-8.6	2,162	-0.40%
2020/03/04	13	49.90	13	50.25	52.00	0	2,090	0.00%
2020/03/03	84	45.46	62	46.43	47.35	22	2,036	1.08%
2020/03/02	6	43.05	1	43.05	43.05	5	1,826	0.27%
2020/02/27	40	37.46	45.1	38.11	39.15	-5.1	1,799	-0.28%
2020/02/26	35	35.07	44	35.29	35.60	-9	1,565	-0.58%
2020/02/25	62	34.38	44	35.21	33.50	18	1,439	1.25%
2020/02/24	35	32.94	8	33.20	33.55	27	1,213	2.22%
2020/02/21	3	30.28	3	29.58	30.50	0	1,050	0.00%
2020/02/20	5	26.95	7	27.32	27.75	-2	950	-0.21%
2020/02/19	0	0.00	3	26.90	27.05	-3	910	-0.33%
2020/02/18	6	27.15	8	27.22	26.90	-2	892	-0.22%
2020/02/17	16	27.40	16	27.99	27.30	0	863	0.00%
2020/02/14	10	27.05	12	27.14	26.70	-2	800	-0.25%
2020/02/13	8	26.04	8	25.49	26.50	0	728	0.00%
2020/02/12	14	27.49	27	27.11	26.20	-13	685	-1.90%
2020/02/11	11	25.51	10	25.61	25.90	1	605	0.17%
2020/02/10	50	26.19	37	26.64	26.70	13	548	2.37%
2020/02/07	1	23.70	2	24.45	24.45	-1	401	-0.25%
2020/02/06	1	22.30	6	22.58	22.25	-5	360	-1.39%
2020/02/05	4	22.55	16	22.61	21.90	-12	316	-3.79%
2020/02/04	19	25.08	5	24.51	24.10	14	264	5.30%
2020/02/03	20	23.45	16	23.46	23.65	4	147	2.71%
2020/01/31	17	21.34	3	21.50	21.50	14	97	14.33%
2019/12/05	0.1	16.80	0	0.00	16.60	0.1	25	0.23%
2019/03/26	0	17.95	0	0.00	17.95	0	33	0.00%
2019/03/12	0	17.70	0	0.00	17.70	0	37	0.00%
2019/01/11	0	0.00	1	16.30	16.55	-1	38	-2.59%
2018/07/27	0	0.00	1	18.25	18.30	-1	73	-1.36%
2018/07/10	0	0.00	1	17.80	17.75	-1	76	-1.31%
2018/06/06	1	18.00	0	0.00	18.10	1	67	1.49%
2018/01/24	1	20.80	0	0.00	20.75	1	349	0.29%
2018/01/19	0	0.00	5	21.30	21.05	-5	348	-1.44%